Dark

GOOGL20261218C550
GOOGL Dec 18 2026 550.00 Call (GOOGL261218C00550000)
option OPRA

EOD

Jul 17, 2026

1.60-23.810%(-0.50)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-17	1.6000	1.6000	1.6000	1.6000	-23.810%	2	3,186	0.000%
2026-07-16	2.1100	2.1600	2.0300	2.1000	-4.545%	1,093	3,188	-23.810%
2026-07-10	2.1100	2.2000	2.1100	2.2000	+7.317%	3	2,214	-27.273%
2026-07-09	2.2200	2.2400	2.0500	2.0500	-16.667%	1,816	2,216	-21.951%
2026-07-08	2.6900	2.6900	2.4600	2.4600	-21.905%	42	703	-34.959%
2026-07-07	3.1500	3.1500	3.1500	3.1500	+16.667%	5	710	-49.206%
2026-07-02	2.7000	2.7000	2.7000	2.7000	+5.469%	6	706	-40.741%
2026-06-30	2.5600	2.5600	2.5600	2.5600	+8.936%	1	706	-37.500%
2026-06-29	2.2500	2.3500	2.2500	2.3500	+25.668%	2	705	-31.915%
2026-06-26	1.8700	1.8700	1.8700	1.8700	-9.223%	5	704	-14.439%
2026-06-25	2.0600	2.0600	2.0600	2.0600	-15.226%	2	704	-22.330%
2026-06-23	2.8900	2.8900	2.4300	2.4300	-43.488%	72	704	-34.156%
2026-06-16	4.3000	4.3000	4.3000	4.3000	-3.371%	1	650	-62.791%
2026-06-15	4.2500	4.4500	4.2100	4.4500	+36.086%	3	651	-64.045%
2026-06-11	3.2700	3.2700	3.2700	3.2700	-11.622%	1	650	-51.070%
2026-06-10	3.8500	3.8500	3.7000	3.7000	-12.322%	21	650	-56.757%
2026-06-09	4.8600	4.8600	4.2200	4.2200	-3.653%	3	661	-62.085%
2026-06-08	4.3800	4.3800	4.3800	4.3800	-6.809%	1	659	-63.470%
2026-06-05	5.2700	5.3200	4.7000	4.7000	+5.618%	188	660	-65.957%
2026-06-03	4.7000	4.7000	4.4500	4.4500	-8.811%	3	737	-64.045%
2026-06-02	4.4800	5.5000	4.3000	4.8800	-13.628%	434	738	-67.213%
2026-06-01	5.4300	5.6500	5.4300	5.6500	-6.146%	26	553	-71.681%
2026-05-29	6.0000	6.0200	6.0000	6.0200	-23.797%	2	554	-73.422%
2026-05-22	7.9000	7.9000	7.9000	7.9000	+1.282%	3	553	-79.747%
2026-05-21	7.0000	7.8000	7.0000	7.8000	+4.698%	37	556	-79.487%
2026-05-20	7.4000	7.5000	7.4000	7.4500	-11.310%	8	556	-78.523%
2026-05-19	8.0000	8.4000	8.0000	8.4000	-18.049%	8	542	-80.952%
2026-05-18	10.2500	10.2500	10.2500	10.2500	+10.572%	1	542	-84.390%
2026-05-15	8.3000	9.6500	8.3000	9.2700	-8.036%	7	542	-82.740%
2026-05-13	10.0000	10.2000	10.0000	10.0800	+44.000%	12	541	-84.127%
2026-05-12	7.0000	7.0000	7.0000	7.0000	-16.667%	1	541	-77.143%
2026-05-11	8.3000	8.4000	8.3000	8.4000	-12.953%	3	541	-80.952%
2026-05-08	9.6500	9.7200	9.6500	9.6500	+5.464%	5	538	-83.420%
2026-05-07	9.0500	9.2500	9.0500	9.1500	+1.667%	7	535	-82.514%
2026-05-06	9.0000	9.0000	9.0000	9.0000	+30.435%	1	533	-82.222%
2026-05-05	7.6200	7.8500	6.9000	6.9000	+3.139%	4	532	-76.812%
2026-05-04	6.9100	7.0700	6.6900	6.6900	-6.695%	596	530	-76.084%
2026-05-01	6.8500	7.2500	6.8500	7.1700	+9.801%	34	92	-77.685%
2026-04-30	5.4500	6.9000	5.2500	6.5300	+67.866%	64	92	-75.498%
2026-04-27	3.8500	3.8900	3.8500	3.8900	+27.961%	10	66	-58.869%
2026-04-24	2.4600	3.2500	2.4600	3.0400	+0.662%	11	62	-47.368%
2026-04-16	3.0200	3.0200	3.0200	3.0200	+39.815%	5	58	-47.020%
2026-04-14	2.1600	2.1600	2.1600	2.1600	+16.757%	1	53	-25.926%
2026-04-13	1.8500	1.9000	1.8000	1.8500	+2.210%	10	53	-13.514%
2026-04-09	1.8300	1.8500	1.7900	1.8100	+10.366%	14	51	-11.602%
2026-04-08	1.6400	1.6400	1.6400	1.6400	+45.133%	1	48	-2.439%
2026-04-01	1.0000	1.1300	1.0000	1.1300	+37.805%	10	47	+41.593%
2026-03-26	0.8300	0.8300	0.8200	0.8200	-13.684%	6	52	+95.122%
2026-03-24	1.0000	1.0000	0.9500	0.9500	-22.131%	3	47	+68.421%
2026-03-23	1.2200	1.2200	1.2200	1.2200	-19.737%	5	47	+31.148%
2026-03-17	1.5200	1.5200	1.5200	1.5200	+4.110%	1	47	+5.263%
2026-03-16	1.4600	1.4600	1.4600	1.4600	-21.081%	3	48	+9.589%
2026-03-06	1.8500	1.8500	1.8500	1.8500	-24.797%	2	51	-13.514%
2026-02-27	2.4600	2.4600	2.4600	2.4600	+2.075%	2	49	-34.959%
2026-02-26	2.4100	2.4100	2.4100	2.4100	-6.589%	1	49	-33.610%
2026-02-24	2.5800	2.5800	2.5800	2.5800	-15.410%	1	49	-37.984%
2026-02-20	2.8700	3.0500	2.8700	3.0500	+43.868%	2	50	-47.541%
2026-02-18	2.1200	2.1200	2.1200	2.1200	-4.505%	1	50	-24.528%
2026-02-17	2.2200	2.2200	2.2200	2.2200	-18.382%	10	50	-27.928%
2026-02-12	2.7200	2.7200	2.7200	2.7200	-5.556%	1	60	-41.176%
2026-02-11	3.2000	3.2000	2.8800	2.8800	-11.385%	2	61	-44.444%
2026-02-10	3.2500	3.2500	3.2500	3.2500	-15.584%	1	59	-50.769%
2026-02-06	4.1500	4.1500	3.8500	3.8500	-16.667%	5	58	-58.442%
2026-02-05	4.6200	4.6200	4.6200	4.6200	-22.353%	1	53	-65.368%
2026-02-04	5.9500	5.9500	5.9500	5.9500	-13.768%	5	52	-73.109%
2026-02-02	6.9000	6.9000	6.9000	6.9000	+32.692%	10	47	-76.812%
2026-01-29	5.2000	5.2000	5.2000	5.2000	-11.864%	10	37	-69.231%
2026-01-28	5.9000	5.9000	5.9000	5.9000	+3.509%	4	27	-72.881%
2026-01-22	5.7000	5.7000	5.7000	5.7000	-17.391%	1	27	-71.930%
2026-01-13	7.4000	7.4000	6.9000	6.9000	+12.195%	6	26	-76.812%
2026-01-12	5.4500	6.1500	5.4500	6.1500	+29.474%	2	20	-73.984%
2026-01-07	4.7500	4.7500	4.7500	4.7500	+25.330%	1	19	-66.316%
2026-01-06	3.7900	3.7900	3.7900	3.7900	-15.213%	5	18	-57.784%
2025-12-23	4.4700	4.4700	4.4700	4.4700	+28.448%	1	18	-64.206%
2025-12-17	3.8500	3.8500	3.4800	3.4800	-39.161%	2	18	-54.023%
2025-12-08	6.4000	6.4000	5.7200	5.7200	-12.270%	5	17	-72.028%
2025-12-05	6.5000	6.5200	6.5000	6.5200	-2.687%	11	18	-75.460%
2025-12-04	6.7000	6.7000	6.7000	6.7000	-2.899%	8	18	-76.119%
2025-12-01	7.1000	7.1000	6.9000	6.9000	-14.072%	2	10	-76.812%
2025-11-26	8.0300	8.0300	8.0300	8.0300	-20.652%	2	8	-80.075%
2025-11-25	10.1200	10.1200	10.1200	10.1200	+34.040%	3	8	-84.190%
2025-11-24	7.5500	7.5500	7.5500	7.5500	+65.934%	5	6	-78.808%
2025-11-17	4.7800	4.7800	4.5500	4.5500	0.000%	2	1	-64.835%